Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 57.23 | 58.53 | 57.29 | 57.62 | 454,307 | +0.39(+0.69%) |
Dec 29, 2011 | 55.74 | 57.26 | 55.55 | 57.23 | 1,005,592 | +0.84(+1.48%) |
Dec 28, 2011 | 58.11 | 58.87 | 56.06 | 56.39 | 681,934 | -2.30(-3.92%) |
Dec 27, 2011 | 58.85 | 59.62 | 58.19 | 58.69 | 258,927 | -0.93(-1.56%) |
Dec 23, 2011 | 60.05 | 60.16 | 59.13 | 59.62 | 283,719 | -0.21(-0.36%) |
Dec 21, 2011 | 59.61 | 60.15 | 58.99 | 59.84 | 456,779 | +0.03(+0.04%) |
Dec 20, 2011 | 58.85 | 59.88 | 58.82 | 59.81 | 922,001 | +2.22(+3.86%) |
Dec 19, 2011 | 59.83 | 60.08 | 57.58 | 57.59 | 924,940 | -2.17(-3.63%) |
Dec 16, 2011 | 59.55 | 60.43 | 59.18 | 59.76 | 908,924 | +0.69(+1.17%) |
Dec 15, 2011 | 60.90 | 61.22 | 58.96 | 59.07 | 1,033,108 | -1.40(-2.32%) |
Dec 14, 2011 | 62.20 | 62.20 | 59.05 | 60.47 | 1,897,610 | -2.51(-3.99%) |
Dec 13, 2011 | 65.20 | 65.84 | 62.90 | 62.98 | 880,226 | -2.12(-3.26%) |
Dec 12, 2011 | 65.74 | 65.79 | 63.62 | 65.10 | 1,054,195 | -2.16(-3.21%) |
Dec 09, 2011 | 66.49 | 67.38 | 65.94 | 67.26 | 525,954 | +0.78(+1.17%) |
Dec 08, 2011 | 67.84 | 67.95 | 66.10 | 66.49 | 651,826 | -2.13(-3.10%) |
Dec 07, 2011 | 69.00 | 69.58 | 67.80 | 68.61 | 711,892 | -0.22(-0.32%) |
Dec 06, 2011 | 67.03 | 69.70 | 66.48 | 68.84 | 844,950 | +1.41(+2.09%) |
Dec 05, 2011 | 68.37 | 69.05 | 66.84 | 67.43 | 805,108 | -0.61(-0.89%) |
Dec 02, 2011 | 69.17 | 69.54 | 67.89 | 68.03 | 982,547 | -0.42(-0.61%) |
Dec 01, 2011 | 69.81 | 69.81 | 67.96 | 68.45 | 690,498 | -1.15(-1.66%) |
Nov 30, 2011 | 67.31 | 69.69 | 67.08 | 69.60 | 1,208,208 | +3.73(+5.66%) |
Nov 29, 2011 | 65.93 | 67.11 | 65.59 | 65.88 | 430,462 | -0.17(-0.26%) |
Nov 28, 2011 | 65.63 | 66.87 | 65.52 | 66.05 | 688,654 | +2.44(+3.83%) |
Nov 25, 2011 | 63.54 | 64.57 | 63.54 | 63.61 | 260,466 | -0.82(-1.27%) |
Nov 23, 2011 | 64.98 | 65.56 | 64.29 | 64.43 | 733,172 | -1.34(-2.04%) |
Nov 22, 2011 | 64.27 | 66.24 | 64.09 | 65.78 | 891,507 | +2.35(+3.71%) |
Nov 21, 2011 | 63.12 | 63.97 | 61.76 | 63.43 | 1,123,593 | -1.89(-2.89%) |
Nov 18, 2011 | 66.66 | 67.34 | 65.19 | 65.31 | 653,051 | -1.20(-1.81%) |
Nov 17, 2011 | 67.67 | 68.56 | 66.02 | 66.52 | 1,014,356 | -1.51(-2.22%) |
Nov 16, 2011 | 68.54 | 69.42 | 67.94 | 68.03 | 417,074 | -0.98(-1.42%) |
Nov 15, 2011 | 67.56 | 69.16 | 67.56 | 69.01 | 533,465 | +0.85(+1.24%) |
Nov 14, 2011 | 69.28 | 69.57 | 67.62 | 68.17 | 712,824 | -1.30(-1.87%) |
Nov 11, 2011 | 66.95 | 69.72 | 66.95 | 69.47 | 630,037 | +2.50(+3.73%) |
Nov 10, 2011 | 67.90 | 68.20 | 65.95 | 66.97 | 956,383 | -0.48(-0.71%) |
Nov 09, 2011 | 68.34 | 70.06 | 67.25 | 67.45 | 1,092,272 | -1.45(-2.11%) |
Nov 08, 2011 | 69.28 | 70.67 | 68.55 | 68.90 | 1,005,769 | -0.38(-0.54%) |
Nov 07, 2011 | 68.14 | 70.03 | 67.94 | 69.28 | 1,128,023 | +1.52(+2.24%) |
Nov 04, 2011 | 66.69 | 67.99 | 65.93 | 67.76 | 988,362 | +0.74(+1.11%) |
Nov 03, 2011 | 64.10 | 67.18 | 64.09 | 67.01 | 1,401,246 | +4.25(+6.77%) |
Nov 02, 2011 | 62.93 | 63.58 | 61.84 | 62.77 | 1,099,333 | +0.95(+1.53%) |
Nov 01, 2011 | 59.61 | 62.24 | 58.43 | 61.82 | 1,027,107 | +0.65(+1.06%) |
Oct 31, 2011 | 61.10 | 61.81 | 60.51 | 61.17 | 699,416 | -0.83(-1.34%) |
Oct 28, 2011 | 60.69 | 62.84 | 60.33 | 62.00 | 616,583 | +0.81(+1.33%) |
Oct 27, 2011 | 60.19 | 61.73 | 59.35 | 61.19 | 1,008,156 | +1.80(+3.04%) |
Oct 26, 2011 | 60.67 | 60.67 | 58.12 | 59.38 | 877,635 | +0.08(+0.13%) |
Oct 25, 2011 | 58.35 | 60.34 | 57.38 | 59.31 | 1,559,968 | +1.68(+2.92%) |
Oct 24, 2011 | 55.22 | 58.04 | 55.22 | 57.62 | 894,116 | +3.00(+5.49%) |
Oct 21, 2011 | 54.83 | 55.18 | 54.08 | 54.62 | 689,678 | +0.63(+1.17%) |
Oct 20, 2011 | 53.62 | 54.38 | 52.64 | 53.99 | 711,917 | +0.08(+0.14%) |
Oct 19, 2011 | 55.87 | 56.17 | 53.56 | 53.91 | 791,941 | -2.26(-4.02%) |
Oct 18, 2011 | 54.85 | 56.52 | 53.52 | 56.17 | 753,192 | +0.68(+1.23%) |
Oct 17, 2011 | 56.86 | 57.05 | 55.32 | 55.49 | 537,085 | -0.99(-1.76%) |
Oct 14, 2011 | 55.80 | 56.67 | 55.40 | 56.48 | 734,607 | +1.11(+2.01%) |
Oct 13, 2011 | 55.21 | 55.91 | 54.31 | 55.37 | 932,150 | -0.70(-1.25%) |
Oct 12, 2011 | 56.49 | 56.90 | 54.88 | 56.07 | 1,109,171 | -0.08(-0.14%) |
Oct 11, 2011 | 55.24 | 56.64 | 55.03 | 56.14 | 1,386,792 | +0.55(+0.98%) |
Oct 10, 2011 | 54.89 | 56.06 | 54.54 | 55.60 | 893,793 | +1.63(+3.02%) |
Oct 07, 2011 | 55.29 | 55.67 | 53.35 | 53.97 | 852,688 | -1.12(-2.03%) |
Oct 06, 2011 | 54.89 | 55.37 | 53.33 | 55.09 | 1,146,522 | +0.41(+0.75%) |
Oct 05, 2011 | 52.19 | 54.90 | 51.90 | 54.67 | 1,398,616 | +2.36(+4.51%) |
Oct 04, 2011 | 53.75 | 53.97 | 49.68 | 52.32 | 2,514,415 | -2.14(-3.94%) |
Oct 03, 2011 | 55.36 | 56.36 | 54.21 | 54.46 | 1,094,655 | -0.28(-0.52%) |
Sep 30, 2011 | 54.79 | 56.48 | 54.30 | 54.74 | 1,427,325 | -0.44(-0.81%) |
Sep 29, 2011 | 56.89 | 57.10 | 54.69 | 55.19 | 1,788,722 | -0.82(-1.46%) |
Sep 28, 2011 | 59.28 | 60.02 | 55.59 | 56.01 | 2,032,505 | -2.85(-4.85%) |
Sep 27, 2011 | 61.40 | 62.28 | 58.53 | 58.86 | 2,454,980 | -0.60(-1.00%) |
Sep 26, 2011 | 59.30 | 60.51 | 57.00 | 59.46 | 2,766,214 | -1.48(-2.44%) |
Sep 23, 2011 | 62.49 | 63.66 | 59.20 | 60.94 | 2,472,618 | -4.41(-6.75%) |
Sep 22, 2011 | 65.49 | 67.07 | 63.86 | 65.36 | 1,454,426 | -3.52(-5.10%) |
Sep 21, 2011 | 69.40 | 71.56 | 68.73 | 68.87 | 1,046,902 | -0.96(-1.37%) |
Sep 20, 2011 | 67.89 | 70.45 | 67.11 | 69.83 | 966,070 | +2.15(+3.18%) |
Sep 19, 2011 | 69.09 | 69.31 | 67.13 | 67.68 | 1,175,920 | -0.88(-1.28%) |
Sep 16, 2011 | 68.29 | 68.93 | 67.51 | 68.55 | 2,377,432 | +0.10(+0.15%) |
Sep 15, 2011 | 68.47 | 68.82 | 66.72 | 68.45 | 1,329,397 | -1.13(-1.62%) |
Sep 14, 2011 | 70.01 | 70.39 | 68.32 | 69.58 | 1,259,893 | -0.97(-1.38%) |
Sep 13, 2011 | 68.36 | 70.82 | 67.89 | 70.55 | 1,068,222 | +2.24(+3.29%) |
Sep 12, 2011 | 68.79 | 69.96 | 66.75 | 68.31 | 1,138,020 | -1.02(-1.48%) |
Sep 09, 2011 | 70.06 | 71.40 | 68.89 | 69.33 | 1,124,409 | -0.92(-1.31%) |
Sep 08, 2011 | 68.64 | 70.62 | 68.27 | 70.25 | 1,359,874 | +2.72(+4.03%) |
Sep 07, 2011 | 67.40 | 67.68 | 65.24 | 67.53 | 1,385,143 | -1.32(-1.92%) |
Sep 06, 2011 | 68.35 | 70.80 | 67.32 | 68.85 | 1,604,223 | +1.48(+2.19%) |
Sep 02, 2011 | 66.35 | 68.01 | 66.28 | 67.38 | 1,026,166 | +1.99(+3.04%) |
Sep 01, 2011 | 65.21 | 65.94 | 64.58 | 65.39 | 619,824 | -0.03(-0.05%) |
Aug 31, 2011 | 66.27 | 66.52 | 64.42 | 65.42 | 731,505 | -0.41(-0.62%) |
Aug 30, 2011 | 64.25 | 66.74 | 63.90 | 65.83 | 1,169,614 | +2.23(+3.50%) |
Aug 29, 2011 | 64.16 | 64.47 | 62.16 | 63.61 | 1,023,702 | -0.24(-0.37%) |
Aug 26, 2011 | 61.80 | 63.85 | 60.66 | 63.85 | 1,223,692 | +2.08(+3.37%) |
Aug 25, 2011 | 58.04 | 61.87 | 57.17 | 61.76 | 1,765,344 | +2.99(+5.08%) |
Aug 24, 2011 | 60.70 | 61.17 | 58.32 | 58.78 | 1,461,189 | -2.24(-3.68%) |
Aug 23, 2011 | 62.02 | 62.04 | 59.99 | 61.02 | 1,134,818 | -1.26(-2.03%) |
Aug 22, 2011 | 60.99 | 62.95 | 60.20 | 62.28 | 1,396,753 | +2.56(+4.29%) |
Aug 19, 2011 | 58.18 | 60.06 | 58.18 | 59.72 | 1,394,353 | +1.55(+2.67%) |
Aug 18, 2011 | 59.16 | 59.36 | 57.63 | 58.17 | 789,083 | -0.48(-0.81%) |
Aug 17, 2011 | 59.00 | 59.71 | 58.19 | 58.65 | 544,720 | -0.15(-0.25%) |
Aug 16, 2011 | 57.70 | 59.54 | 57.70 | 58.79 | 802,452 | -0.74(-1.25%) |
Aug 15, 2011 | 57.43 | 59.69 | 56.48 | 59.54 | 1,124,499 | +1.26(+2.17%) |
Aug 12, 2011 | 57.73 | 58.64 | 57.41 | 58.27 | 1,273,844 | -0.50(-0.86%) |
Aug 11, 2011 | 58.70 | 60.07 | 56.91 | 58.78 | 1,527,526 | +0.09(+0.16%) |
Aug 10, 2011 | 56.45 | 59.62 | 55.03 | 58.68 | 2,253,739 | +2.64(+4.70%) |
Aug 09, 2011 | 55.46 | 58.64 | 54.08 | 56.05 | 2,705,231 | -0.57(-1.01%) |
Aug 08, 2011 | 57.85 | 59.00 | 56.14 | 56.62 | 1,629,793 | -0.15(-0.27%) |
Aug 05, 2011 | 56.96 | 58.71 | 55.24 | 56.77 | 1,257,657 | -0.48(-0.83%) |
Aug 04, 2011 | 60.42 | 60.46 | 56.64 | 57.25 | 1,878,714 | -2.72(-4.54%) |
Aug 03, 2011 | 58.27 | 60.23 | 58.19 | 59.97 | 1,819,180 | +2.20(+3.81%) |
Aug 02, 2011 | 57.17 | 58.10 | 56.37 | 57.77 | 975,437 | +1.93(+3.45%) |
Aug 01, 2011 | 54.78 | 56.31 | 54.63 | 55.84 | 743,705 | +1.15(+2.11%) |
Jul 29, 2011 | 55.08 | 55.15 | 54.18 | 54.69 | 631,176 | -0.40(-0.73%) |
Jul 28, 2011 | 55.00 | 55.41 | 54.01 | 55.09 | 725,142 | +0.62(+1.14%) |
Jul 27, 2011 | 55.75 | 56.39 | 54.25 | 54.47 | 583,461 | -1.33(-2.39%) |
Jul 26, 2011 | 55.69 | 56.25 | 55.53 | 55.80 | 304,992 | -0.16(-0.29%) |
Jul 25, 2011 | 57.09 | 57.41 | 55.83 | 55.96 | 572,419 | -0.44(-0.79%) |
Jul 22, 2011 | 55.92 | 56.42 | 55.50 | 56.41 | 519,986 | +1.08(+1.94%) |
Jul 21, 2011 | 55.46 | 55.71 | 55.01 | 55.33 | 511,593 | -0.10(-0.18%) |
Jul 20, 2011 | 55.47 | 55.94 | 54.86 | 55.43 | 543,002 | -0.16(-0.29%) |
Jul 19, 2011 | 56.60 | 56.70 | 55.19 | 55.59 | 679,672 | -0.32(-0.58%) |
Jul 18, 2011 | 55.85 | 56.84 | 55.35 | 55.92 | 1,087,285 | +0.96(+1.75%) |
Jul 15, 2011 | 54.12 | 54.97 | 53.67 | 54.95 | 598,639 | +1.29(+2.40%) |
Jul 14, 2011 | 55.13 | 55.15 | 53.50 | 53.67 | 741,580 | -0.51(-0.94%) |
Jul 13, 2011 | 54.16 | 55.50 | 53.86 | 54.18 | 1,099,481 | +0.78(+1.45%) |
Jul 12, 2011 | 51.57 | 53.44 | 51.57 | 53.40 | 847,534 | +1.42(+2.74%) |
Jul 11, 2011 | 51.54 | 52.27 | 51.06 | 51.98 | 645,741 | +0.60(+1.16%) |
Jul 08, 2011 | 51.53 | 52.34 | 51.09 | 51.38 | 481,718 | -0.49(-0.95%) |
Jul 07, 2011 | 52.04 | 52.73 | 51.78 | 51.87 | 730,335 | +0.41(+0.80%) |
Jul 06, 2011 | 50.48 | 51.49 | 50.36 | 51.47 | 650,248 | +1.23(+2.45%) |
Jul 05, 2011 | 50.48 | 50.55 | 49.83 | 50.24 | 459,542 | +0.83(+1.68%) |
Jul 01, 2011 | 49.79 | 49.79 | 48.67 | 49.41 | 375,502 | -0.56(-1.13%) |
Jun 30, 2011 | 49.94 | 50.62 | 49.50 | 49.97 | 413,324 | +0.21(+0.43%) |
Jun 29, 2011 | 49.72 | 50.33 | 49.29 | 49.76 | 485,193 | +0.49(+0.99%) |
Jun 28, 2011 | 48.42 | 49.49 | 48.24 | 49.27 | 490,637 | +0.72(+1.47%) |
Jun 27, 2011 | 48.57 | 48.92 | 47.95 | 48.56 | 326,247 | -0.15(-0.31%) |
Jun 24, 2011 | 49.48 | 49.60 | 48.22 | 48.71 | 1,463,650 | -0.68(-1.38%) |
Jun 23, 2011 | 48.84 | 49.43 | 47.88 | 49.39 | 634,651 | -0.17(-0.34%) |
Jun 22, 2011 | 49.40 | 50.38 | 49.40 | 49.56 | 541,511 | +0.26(+0.52%) |
Jun 21, 2011 | 48.34 | 49.49 | 47.35 | 49.31 | 747,745 | +1.29(+2.68%) |
Jun 20, 2011 | 48.17 | 48.34 | 47.69 | 48.02 | 436,093 | +0.20(+0.43%) |
Jun 17, 2011 | 47.72 | 48.80 | 47.50 | 47.82 | 1,848,829 | +0.17(+0.36%) |
Jun 16, 2011 | 48.20 | 48.45 | 46.84 | 47.65 | 794,491 | -0.74(-1.53%) |
Jun 15, 2011 | 48.55 | 49.39 | 47.83 | 48.39 | 775,176 | -0.49(-1.01%) |
Jun 14, 2011 | 48.62 | 49.37 | 48.62 | 48.88 | 433,555 | +0.62(+1.29%) |
Jun 13, 2011 | 49.17 | 49.17 | 47.89 | 48.26 | 682,841 | -0.89(-1.82%) |
Jun 10, 2011 | 49.46 | 49.62 | 48.76 | 49.15 | 513,875 | -0.66(-1.33%) |
Jun 09, 2011 | 49.65 | 50.35 | 49.31 | 49.82 | 504,831 | +0.13(+0.26%) |
Jun 08, 2011 | 50.36 | 50.73 | 49.31 | 49.69 | 679,806 | -0.98(-1.93%) |
Jun 07, 2011 | 50.98 | 51.52 | 50.58 | 50.67 | 542,514 | -0.13(-0.25%) |
Jun 06, 2011 | 51.31 | 52.06 | 50.57 | 50.80 | 786,424 | -0.39(-0.77%) |
Jun 03, 2011 | 51.01 | 51.59 | 50.89 | 51.19 | 683,336 | -0.19(-0.36%) |
May 24, 2011 | 51.16 | 51.69 | 50.75 | 51.38 | 619,972 | +0.52(+1.02%) |
May 23, 2011 | 50.85 | 51.61 | 50.53 | 50.86 | 680,185 | -0.14(-0.27%) |
May 20, 2011 | 50.69 | 51.35 | 49.89 | 50.99 | 767,100 | +0.29(+0.57%) |
May 19, 2011 | 50.88 | 51.01 | 50.04 | 50.70 | 591,259 | +0.19(+0.37%) |
May 18, 2011 | 49.66 | 50.67 | 49.56 | 50.52 | 766,784 | +1.26(+2.56%) |
May 17, 2011 | 48.54 | 49.39 | 47.42 | 49.26 | 931,064 | +0.32(+0.66%) |
May 16, 2011 | 48.15 | 49.41 | 47.78 | 48.93 | 866,569 | +0.49(+1.02%) |
May 13, 2011 | 48.95 | 49.82 | 48.07 | 48.44 | 711,547 | -0.51(-1.04%) |
May 12, 2011 | 48.34 | 49.70 | 48.21 | 48.95 | 656,644 | -0.25(-0.50%) |
May 11, 2011 | 50.52 | 50.53 | 48.38 | 49.20 | 877,579 | -1.43(-2.83%) |
May 10, 2011 | 50.77 | 50.95 | 49.89 | 50.63 | 786,206 | +0.17(+0.34%) |
May 09, 2011 | 49.82 | 50.64 | 49.31 | 50.46 | 762,183 | +1.14(+2.31%) |
May 06, 2011 | 49.14 | 50.48 | 49.09 | 49.31 | 1,077,360 | +0.64(+1.31%) |
May 05, 2011 | 49.18 | 49.89 | 47.97 | 48.68 | 1,205,689 | -1.22(-2.44%) |
May 04, 2011 | 49.52 | 50.78 | 48.71 | 49.89 | 1,037,272 | -0.50(-1.00%) |
May 03, 2011 | 51.07 | 51.26 | 49.88 | 50.40 | 759,508 | -0.60(-1.19%) |
May 02, 2011 | 50.73 | 52.64 | 50.59 | 51.00 | 777,312 | -0.93(-1.79%) |
Apr 29, 2011 | 51.67 | 52.53 | 51.36 | 51.93 | 817,665 | +0.28(+0.54%) |
Apr 28, 2011 | 52.12 | 52.81 | 51.52 | 51.65 | 581,204 | +0.19(+0.36%) |
Apr 27, 2011 | 50.23 | 51.63 | 49.73 | 51.46 | 627,747 | +1.27(+2.53%) |
Apr 26, 2011 | 50.57 | 50.67 | 49.43 | 50.19 | 876,679 | -0.58(-1.14%) |
Apr 25, 2011 | 51.51 | 52.41 | 50.58 | 50.77 | 1,115,179 | -0.49(-0.96%) |
Apr 21, 2011 | 50.41 | 51.72 | 50.41 | 51.27 | 1,445,339 | +1.59(+3.21%) |
Apr 20, 2011 | 48.74 | 49.99 | 48.48 | 49.67 | 1,535,345 | +1.59(+3.31%) |
Apr 19, 2011 | 48.34 | 48.80 | 47.54 | 48.08 | 1,258,312 | +0.24(+0.50%) |
Apr 18, 2011 | 47.70 | 48.22 | 46.01 | 47.84 | 2,201,024 | +2.05(+4.48%) |
Apr 15, 2011 | 45.51 | 46.31 | 45.51 | 45.79 | 658,276 | +0.28(+0.62%) |
Apr 14, 2011 | 44.91 | 45.71 | 44.78 | 45.51 | 752,473 | +0.57(+1.27%) |
Apr 13, 2011 | 44.83 | 45.13 | 44.42 | 44.94 | 612,029 | +0.36(+0.80%) |
Apr 12, 2011 | 45.00 | 45.54 | 44.29 | 44.58 | 652,488 | -0.65(-1.43%) |
Apr 11, 2011 | 46.23 | 46.29 | 44.75 | 45.23 | 560,769 | -0.76(-1.65%) |
Apr 08, 2011 | 46.26 | 46.52 | 45.73 | 45.99 | 628,664 | +0.18(+0.39%) |
Apr 07, 2011 | 45.47 | 46.04 | 45.16 | 45.81 | 892,360 | +0.74(+1.64%) |
Apr 06, 2011 | 45.56 | 45.68 | 44.52 | 45.07 | 630,639 | -0.30(-0.66%) |
Apr 05, 2011 | 44.38 | 45.56 | 44.16 | 45.36 | 802,562 | +1.00(+2.25%) |
Apr 04, 2011 | 44.15 | 44.86 | 44.15 | 44.37 | 336,129 | +0.33(+0.75%) |
Apr 01, 2011 | 45.13 | 45.13 | 43.75 | 44.04 | 426,108 | -0.59(-1.32%) |
Mar 31, 2011 | 44.67 | 45.13 | 44.35 | 44.62 | 478,280 | +0.30(+0.67%) |
Mar 30, 2011 | 44.32 | 44.76 | 43.46 | 44.32 | 420,385 | +0.04(+0.10%) |
Mar 29, 2011 | 43.63 | 44.55 | 43.45 | 44.28 | 456,696 | +0.71(+1.64%) |
Mar 28, 2011 | 43.87 | 44.15 | 43.39 | 43.57 | 410,375 | -0.61(-1.39%) |
Mar 25, 2011 | 44.38 | 44.69 | 43.67 | 44.18 | 589,597 | -0.31(-0.69%) |
Mar 24, 2011 | 44.71 | 44.94 | 44.29 | 44.49 | 1,018,794 | +0.08(+0.17%) |
Mar 23, 2011 | 43.48 | 44.57 | 43.48 | 44.41 | 698,845 | +0.94(+2.17%) |
Mar 22, 2011 | 42.78 | 43.52 | 42.49 | 43.47 | 559,947 | +0.70(+1.63%) |
Mar 21, 2011 | 43.25 | 43.33 | 42.57 | 42.77 | 683,033 | -0.03(-0.08%) |
Mar 18, 2011 | 42.46 | 43.06 | 42.28 | 42.80 | 1,128,326 | +0.75(+1.78%) |
Mar 17, 2011 | 41.85 | 42.61 | 41.71 | 42.06 | 567,522 | +0.10(+0.24%) |
Mar 16, 2011 | 42.91 | 43.54 | 41.60 | 41.95 | 898,545 | -0.88(-2.06%) |
Mar 15, 2011 | 41.43 | 43.01 | 41.36 | 42.84 | 930,248 | +0.52(+1.22%) |
Mar 14, 2011 | 41.81 | 42.36 | 41.66 | 42.32 | 513,748 | +0.75(+1.80%) |
Mar 11, 2011 | 40.59 | 41.89 | 40.48 | 41.57 | 439,975 | +0.75(+1.83%) |
Mar 10, 2011 | 41.79 | 41.95 | 40.79 | 40.82 | 737,816 | -1.39(-3.30%) |
Mar 09, 2011 | 42.74 | 43.01 | 42.00 | 42.22 | 428,056 | -0.65(-1.51%) |
Mar 08, 2011 | 42.74 | 43.26 | 42.02 | 42.86 | 502,194 | +0.20(+0.48%) |
Mar 07, 2011 | 43.15 | 43.34 | 42.35 | 42.66 | 599,112 | -0.32(-0.75%) |
Mar 04, 2011 | 42.80 | 43.00 | 42.57 | 42.98 | 513,483 | +0.26(+0.60%) |
Mar 03, 2011 | 43.24 | 43.24 | 42.59 | 42.73 | 418,847 | -0.60(-1.39%) |
Mar 02, 2011 | 42.78 | 43.34 | 42.62 | 43.33 | 608,758 | +0.59(+1.37%) |
Mar 01, 2011 | 42.39 | 42.78 | 42.04 | 42.74 | 656,812 | +0.58(+1.37%) |
Feb 28, 2011 | 41.82 | 42.17 | 41.63 | 42.17 | 394,063 | +0.64(+1.53%) |
Feb 25, 2011 | 41.32 | 41.81 | 41.26 | 41.53 | 311,654 | +0.39(+0.95%) |
Feb 24, 2011 | 41.88 | 42.18 | 41.13 | 41.14 | 516,028 | -0.59(-1.43%) |
Feb 23, 2011 | 40.88 | 42.17 | 40.79 | 41.73 | 552,434 | +0.81(+1.97%) |
Feb 22, 2011 | 42.31 | 42.46 | 40.87 | 40.93 | 634,752 | -0.84(-2.01%) |
Feb 18, 2011 | 42.31 | 42.46 | 41.55 | 41.77 | 779,626 | -0.55(-1.31%) |
Feb 17, 2011 | 41.87 | 42.47 | 41.85 | 42.32 | 378,346 | +0.50(+1.20%) |
Feb 16, 2011 | 41.72 | 42.21 | 41.15 | 41.82 | 416,550 | +0.09(+0.22%) |
Feb 15, 2011 | 41.64 | 42.07 | 41.47 | 41.72 | 467,397 | +0.58(+1.40%) |
Feb 14, 2011 | 40.67 | 41.23 | 40.65 | 41.15 | 281,995 | +0.58(+1.42%) |
Feb 11, 2011 | 40.68 | 41.21 | 40.36 | 40.57 | 528,193 | -0.13(-0.31%) |
Feb 10, 2011 | 40.50 | 41.13 | 40.36 | 40.70 | 435,705 | +0.00(+0.00%) |
Feb 09, 2011 | 41.09 | 41.29 | 40.46 | 40.70 | 546,820 | -0.38(-0.93%) |
Feb 08, 2011 | 40.96 | 41.45 | 40.86 | 41.08 | 424,910 | +0.46(+1.13%) |
Feb 07, 2011 | 40.79 | 41.04 | 40.31 | 40.62 | 515,196 | +0.19(+0.46%) |
Feb 04, 2011 | 41.35 | 41.63 | 40.08 | 40.43 | 778,643 | -0.89(-2.16%) |
Feb 03, 2011 | 40.62 | 41.47 | 40.02 | 41.32 | 645,300 | +0.94(+2.34%) |
Feb 02, 2011 | 41.14 | 41.16 | 40.15 | 40.38 | 531,278 | -0.54(-1.31%) |
Feb 01, 2011 | 39.85 | 41.14 | 39.68 | 40.92 | 939,268 | +1.49(+3.77%) |
Jan 31, 2011 | 39.86 | 39.93 | 39.09 | 39.43 | 428,409 | -0.19(-0.47%) |
Jan 28, 2011 | 39.12 | 40.15 | 38.98 | 39.62 | 562,885 | +0.37(+0.95%) |
Jan 27, 2011 | 40.49 | 40.67 | 38.90 | 39.24 | 619,086 | -1.09(-2.70%) |
Jan 26, 2011 | 39.74 | 40.43 | 39.17 | 40.33 | 667,236 | +0.70(+1.76%) |
Jan 25, 2011 | 38.86 | 40.12 | 38.68 | 39.63 | 1,018,063 | +0.66(+1.70%) |
Jan 24, 2011 | 38.92 | 39.64 | 38.76 | 38.97 | 897,912 | +0.13(+0.33%) |
Jan 21, 2011 | 39.44 | 39.46 | 38.55 | 38.84 | 1,067,143 | -0.49(-1.25%) |
Jan 20, 2011 | 39.89 | 39.89 | 39.05 | 39.34 | 1,484,370 | -1.07(-2.65%) |
Jan 19, 2011 | 40.81 | 41.19 | 40.14 | 40.41 | 795,889 | -0.17(-0.43%) |
Jan 18, 2011 | 40.70 | 41.21 | 40.23 | 40.58 | 992,555 | +0.02(+0.05%) |
Jan 14, 2011 | 41.60 | 41.98 | 40.45 | 40.56 | 1,056,941 | -1.34(-3.20%) |
Jan 13, 2011 | 43.59 | 43.76 | 41.66 | 41.90 | 590,336 | -1.71(-3.92%) |
Jan 12, 2011 | 43.52 | 43.61 | 42.75 | 43.61 | 332,633 | +0.14(+0.33%) |
Jan 11, 2011 | 43.17 | 43.49 | 42.32 | 43.47 | 406,529 | +0.61(+1.43%) |
Jan 10, 2011 | 42.36 | 43.10 | 41.91 | 42.85 | 448,734 | +0.43(+1.02%) |
Jan 07, 2011 | 42.53 | 43.21 | 42.07 | 42.42 | 465,226 | -0.15(-0.36%) |
Jan 06, 2011 | 43.20 | 43.33 | 42.33 | 42.57 | 715,162 | -0.59(-1.38%) |
Jan 05, 2011 | 43.87 | 44.10 | 42.93 | 43.17 | 764,002 | -1.14(-2.57%) |
Jan 04, 2011 | 45.74 | 45.90 | 42.88 | 44.31 | 1,198,172 | -1.71(-3.72%) |